MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAND — Bandwidth Inc. Class A Common Stock
NasdaqBandwidth Inc. Class A Common Stock
$63.74
+1.30(+2.08%)
- O
- 63.50
- H
- 67.14
- L
- 62.02
- V
- 894.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$63.74
Period Return+441.09%
Period High$79.08
Period Low$11.50
Avg Daily Volume577.8K
Total Trading Days365
BAND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $63.50 | $67.14 | $62.02 | $63.74 | +$1.30 | +2.08% | 894,861 | $63.54 | $62.02 $67.14 |
| Oct 1, 2026 | $61.78 | $63.74 | $59.00 | $62.44 | +$1.73 | +2.85% | 796,327 | $61.87 | $59.00 $63.74 |
| Sep 30, 2026 | $62.28 | $64.39 | $60.09 | $60.71 | $-1.57 | -2.52% | 1,033,108 | $61.48 | $60.09 $64.39 |
| Sep 29, 2026 | $61.13 | $63.22 | $60.54 | $62.28 | +$1.27 | +2.08% | 538,489 | $62.06 | $60.54 $63.22 |
| Sep 28, 2026 | $61.70 | $62.68 | $59.16 | $61.01 | $-0.80 | -1.29% | 716,032 | $61.08 | $59.16 $62.68 |
| Sep 25, 2026 | $62.12 | $65.13 | $60.23 | $61.81 | $-0.02 | -0.03% | 1,089,872 | $61.82 | $60.23 $65.13 |
| Sep 24, 2026 | $58.00 | $62.27 | $57.51 | $61.83 | +$2.70 | +4.57% | 1,065,542 | $60.72 | $57.51 $62.27 |
| Sep 23, 2026 | $58.01 | $62.46 | $56.52 | $59.13 | +$0.73 | +1.25% | 1,280,537 | $59.90 | $56.52 $62.46 |
| Sep 22, 2026 | $54.70 | $60.30 | $53.72 | $58.40 | +$4.09 | +7.53% | 1,833,971 | $57.86 | $53.72 $60.30 |
| Sep 21, 2026 | $50.51 | $54.93 | $49.84 | $54.31 | +$4.08 | +8.12% | 666,194 | $53.88 | $49.84 $54.93 |
| Sep 18, 2026 | $51.19 | $51.19 | $48.54 | $50.23 | $-0.28 | -0.55% | 1,271,361 | $49.94 | $48.54 $51.19 |
| Sep 17, 2026 | $49.85 | $51.30 | $48.66 | $50.51 | +$1.58 | +3.23% | 506,017 | $50.31 | $48.66 $51.30 |
| Sep 16, 2026 | $48.60 | $50.82 | $48.40 | $48.93 | $-1.15 | -2.30% | 607,289 | $49.22 | $48.40 $50.82 |
| Sep 15, 2026 | $49.51 | $53.18 | $48.54 | $50.08 | +$1.11 | +2.27% | 968,602 | $50.42 | $48.54 $53.18 |
| Sep 14, 2026 | $56.90 | $57.85 | $48.83 | $48.97 | $-7.90 | -13.89% | 1,417,850 | $51.78 | $48.83 $57.85 |
| Sep 11, 2026 | $52.55 | $57.27 | $52.55 | $56.87 | +$5.25 | +10.17% | 1,302,414 | $56.12 | $52.55 $57.27 |
| Sep 10, 2026 | $48.10 | $52.79 | $47.02 | $51.62 | +$2.79 | +5.71% | 1,303,198 | $50.60 | $47.02 $52.79 |
| Sep 9, 2026 | $43.60 | $49.59 | $43.50 | $48.83 | +$5.21 | +11.94% | 1,198,100 | $47.87 | $43.50 $49.59 |
| Sep 8, 2026 | $42.81 | $45.00 | $41.58 | $43.62 | $-0.15 | -0.34% | 693,658 | $43.42 | $41.58 $45.00 |
| Sep 4, 2026 | $47.19 | $47.19 | $43.47 | $43.77 | $-3.32 | -7.05% | 504,870 | $44.12 | $43.47 $47.19 |
| Sep 3, 2026 | $48.11 | $48.99 | $46.51 | $47.09 | $-0.46 | -0.97% | 538,709 | $47.35 | $46.51 $48.99 |
| Sep 2, 2026 | $50.00 | $50.04 | $46.99 | $47.55 | $-3.24 | -6.38% | 616,911 | $48.09 | $46.99 $50.04 |
| Sep 1, 2026 | $47.41 | $50.99 | $47.01 | $50.79 | +$2.36 | +4.87% | 900,603 | $49.46 | $47.01 $50.99 |
| Aug 31, 2026 | $48.29 | $50.05 | $46.54 | $48.43 | $-0.57 | -1.16% | 1,858,516 | $48.28 | $46.54 $50.05 |
| Aug 28, 2026 | $51.85 | $51.85 | $48.82 | $49.00 | $-2.85 | -5.50% | 423,239 | $49.81 | $48.82 $51.85 |
| Aug 27, 2026 | $47.35 | $52.15 | $47.31 | $51.85 | +$4.96 | +10.58% | 570,534 | $51.00 | $47.31 $52.15 |
| Aug 26, 2026 | $46.30 | $47.80 | $45.86 | $46.89 | +$0.24 | +0.50% | 415,040 | $46.97 | $45.86 $47.80 |
| Aug 25, 2026 | $47.36 | $48.07 | $44.77 | $46.66 | +$0.31 | +0.66% | 392,485 | $46.16 | $44.77 $48.07 |
| Aug 24, 2026 | $46.83 | $47.27 | $45.39 | $46.35 | $-1.17 | -2.46% | 565,132 | $46.36 | $45.39 $47.27 |
| Aug 21, 2026 | $48.85 | $49.19 | $45.62 | $47.52 | $-0.63 | -1.31% | 740,643 | $47.13 | $45.62 $49.19 |